617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191400,63618781,865,865,865,865,5812
|
|
20230901,191300,63618781,865,865,865,865,0
|
|
20230901,191200,63618781,865,865,865,865,0
|
|
20230901,191100,63618781,865,865,865,865,0
|
|
20230901,191000,63618781,865,865,865,865,0
|
|
20230901,190900,63618781,865,865,865,865,0
|
|
20230901,190800,63618781,865,865,865,865,0
|
|
20230901,190700,63618781,865,865,865,865,0
|
|
20230901,190600,63618781,865,865,865,865,0
|
|
20230901,190500,63618781,865,865,865,865,0
|
|
20230901,190400,63618781,865,865,865,865,0
|
|
20230901,190300,63618781,865,865,865,865,0
|
|
20230901,190200,63618781,865,865,865,865,0
|
|
20230901,190100,63618781,865,865,865,865,0
|
|
20230901,190000,63618781,865,865,865,865,0
|
|
20230901,185900,63618781,865,865,865,865,0
|
|
20230901,185800,63618781,865,865,865,865,0
|
|
20230901,185700,63618781,865,865,865,865,0
|
|
20230901,185600,63618781,865,865,865,865,0
|
|
20230901,185500,63618781,865,865,865,865,0
|
|
20230901,185400,63618781,865,865,865,865,0
|
|
20230901,185300,63618781,865,865,865,865,0
|
|
20230901,185200,63618781,865,865,865,865,0
|
|
20230901,185100,63618781,865,865,865,865,0
|
|
20230901,185000,63618781,865,865,865,865,0
|
|
20230901,184900,63618781,865,865,865,865,0
|
|
20230901,184800,63618781,865,865,865,865,0
|
|
20230901,184700,63618781,865,865,865,865,0
|
|
20230901,184600,63618781,865,865,865,865,0
|
|
20230901,184500,63618781,865,865,865,865,0
|
|
20230901,184400,63618781,865,865,865,865,5812
|
|
20230901,184300,63618781,865,865,865,865,0
|
|
20230901,184200,63618781,865,865,865,865,0
|
|
20230901,184100,63618781,865,865,865,865,0
|
|
20230901,184000,63618781,865,865,865,865,0
|
|
20230901,183900,63618781,865,865,865,865,0
|
|
20230901,183800,63618781,865,865,865,865,0
|
|
20230901,183700,63618781,865,865,865,865,0
|
|
20230901,183600,63618781,865,865,865,865,0
|
|
20230901,183500,63618781,865,865,865,865,0
|
|
20230901,183400,63618781,865,865,865,865,0
|
|
20230901,183300,63618781,865,865,865,865,0
|
|
20230901,183200,63618781,865,865,865,865,0
|
|
20230901,183100,63618781,865,865,865,865,0
|
|
20230901,183000,63618781,865,865,865,865,0
|
|
20230901,182900,63618781,865,865,865,865,0
|
|
20230901,182800,63618781,865,865,865,865,0
|
|
20230901,182700,63618781,865,865,865,865,0
|
|
20230901,182600,63618781,865,865,865,865,0
|
|
20230901,182500,63618781,865,865,865,865,0
|
|
20230901,182400,63618781,865,865,865,865,0
|
|
20230901,182300,63618781,865,865,865,865,0
|
|
20230901,182200,63618781,865,865,865,865,0
|
|
20230901,182100,63618781,865,865,865,865,0
|
|
20230901,182000,63618781,865,865,865,865,0
|
|
20230901,181900,63618781,865,865,865,865,0
|
|
20230901,181800,63618781,865,865,865,865,0
|
|
20230901,181700,63618781,865,865,865,865,0
|
|
20230901,181600,63618781,865,865,865,865,0
|
|
20230901,181500,63618781,865,865,865,865,0
|
|
20230901,181400,63618781,865,865,865,865,5812
|
|
20230901,181300,63618781,865,865,865,865,0
|
|
20230901,181200,63618781,865,865,865,865,0
|
|
20230901,181100,63618781,865,865,865,865,0
|
|
20230901,181000,63618781,865,865,865,865,0
|
|
20230901,180900,63618781,865,865,865,865,0
|
|
20230901,180800,63618781,865,865,865,865,0
|
|
20230901,180700,63618781,865,865,865,865,0
|
|
20230901,180600,63618781,865,865,865,865,0
|
|
20230901,180500,63618781,865,865,865,865,0
|
|
20230901,180400,63618781,865,865,865,865,0
|
|
20230901,180300,63618781,865,865,865,865,0
|
|
20230901,180200,63618781,865,865,865,865,0
|
|
20230901,180100,63618781,865,865,865,865,0
|
|
20230901,180000,63618781,865,865,865,865,0
|
|
20230901,175900,63618781,865,865,865,865,0
|
|
20230901,175800,63618781,865,865,865,865,0
|
|
20230901,175700,63618781,865,865,865,865,0
|
|
20230901,175600,63618781,865,865,865,865,0
|
|
20230901,175500,63618781,865,865,865,865,0
|
|
20230901,175400,63618781,865,865,865,865,0
|
|
20230901,175300,63618781,865,865,865,865,0
|
|
20230901,175200,63618781,865,865,865,865,0
|
|
20230901,175100,63618781,865,865,865,865,0
|
|
20230901,175000,63618781,865,865,865,865,0
|
|
20230901,174900,63618781,865,865,865,865,0
|
|
20230901,174800,63618781,865,865,865,865,0
|
|
20230901,174700,63618781,865,865,865,865,0
|
|
20230901,174600,63618781,865,865,865,865,0
|
|
20230901,174500,63618781,865,865,865,865,0
|
|
20230901,174400,63618781,865,865,865,865,5812
|
|
20230901,174300,63618781,865,865,865,865,0
|
|
20230901,174200,63618781,865,865,865,865,0
|
|
20230901,174100,63618781,865,865,865,865,0
|
|
20230901,174000,63618781,865,865,865,865,0
|
|
20230901,173900,63618781,865,865,865,865,0
|
|
20230901,173800,63618781,865,865,865,865,0
|
|
20230901,173700,63618781,865,865,865,865,0
|
|
20230901,173600,63618781,865,865,865,865,0
|
|
20230901,173500,63618781,865,865,865,865,0
|
|
20230901,173400,63618781,865,865,865,865,0
|
|
20230901,173300,63618781,865,865,865,865,0
|
|
20230901,173200,63618781,865,865,865,865,0
|
|
20230901,173100,63618781,865,865,865,865,0
|
|
20230901,173000,63618781,865,865,865,865,0
|
|
20230901,172900,63618781,865,865,865,865,0
|
|
20230901,172800,63618781,865,865,865,865,0
|
|
20230901,172700,63618781,865,865,865,865,0
|
|
20230901,172600,63618781,865,865,865,865,0
|
|
20230901,172500,63618781,865,865,865,865,0
|
|
20230901,172400,63618781,865,865,865,865,0
|
|
20230901,172300,63618781,865,865,865,865,0
|
|
20230901,172200,63618781,865,865,865,865,0
|
|
20230901,172100,63618781,865,865,865,865,0
|
|
20230901,172000,63618781,865,865,865,865,0
|
|
20230901,171900,63618781,865,865,865,865,0
|
|
20230901,171800,63618781,865,865,865,865,0
|
|
20230901,171700,63618781,865,865,865,865,0
|
|
20230901,171600,63618781,865,865,865,865,0
|
|
20230901,171500,63618781,865,865,865,865,0
|
|
20230901,171400,63618781,865,865,865,865,5812
|
|
20230901,171300,63618781,865,865,865,865,0
|
|
20230901,171200,63618781,865,865,865,865,0
|
|
20230901,171100,63618781,865,865,865,865,0
|
|
20230901,171000,63618781,865,865,865,865,0
|
|
20230901,170900,63618781,865,865,865,865,0
|
|
20230901,170800,63618781,865,865,865,865,0
|
|
20230901,170700,63618781,865,865,865,865,0
|
|
20230901,170600,63618781,865,865,865,865,0
|
|
20230901,170500,63618781,865,865,865,865,0
|
|
20230901,170400,63618781,865,865,865,865,0
|
|
20230901,170300,63618781,865,865,865,865,0
|
|
20230901,170200,63618781,865,865,865,865,0
|
|
20230901,170100,63618781,865,865,865,865,0
|
|
20230901,170000,63618781,865,865,865,865,0
|
|
20230901,165900,63618781,865,865,865,865,0
|
|
20230901,165800,63618781,865,865,865,865,0
|
|
20230901,165700,63618781,865,865,865,865,0
|
|
20230901,165600,63618781,865,865,865,865,0
|
|
20230901,165500,63618781,865,865,865,865,0
|
|
20230901,165400,63618781,865,865,865,865,0
|
|
20230901,165300,63618781,865,865,865,865,0
|
|
20230901,165200,63618781,865,865,865,865,0
|
|
20230901,165100,63618781,865,865,865,865,0
|
|
20230901,165000,63618781,865,865,865,865,0
|
|
20230901,164900,63618781,865,865,865,865,0
|
|
20230901,164800,63618781,865,865,865,865,0
|
|
20230901,164700,63618781,865,865,865,865,0
|
|
20230901,164600,63618781,865,865,865,865,0
|
|
20230901,164500,63618781,865,865,865,865,0
|
|
20230901,164400,63618781,865,865,865,865,5812
|
|
20230901,164300,63618781,865,865,865,865,0
|
|
20230901,164200,63618781,865,865,865,865,0
|
|
20230901,164100,63618781,865,865,865,865,0
|
|
20230901,164000,63618781,865,865,865,865,0
|
|
20230901,163900,63618781,865,865,865,865,0
|
|
20230901,163800,63618781,865,865,865,865,0
|
|
20230901,163700,63618781,865,865,865,865,0
|
|
20230901,163600,63618781,865,865,865,865,0
|
|
20230901,163500,63618781,865,865,865,865,0
|
|
20230901,163400,63618781,865,865,865,865,0
|
|
20230901,163300,63618781,865,865,865,865,0
|
|
20230901,163200,63618781,865,865,865,865,0
|
|
20230901,163100,63618781,865,865,865,865,0
|
|
20230901,163000,63618781,865,865,865,865,0
|
|
20230901,162900,63618781,865,865,865,865,0
|
|
20230901,162800,63618781,865,865,865,865,0
|
|
20230901,162700,63618781,865,865,865,865,0
|
|
20230901,162600,63618781,865,865,865,865,0
|
|
20230901,162500,63618781,865,865,865,865,0
|
|
20230901,162400,63618781,865,865,865,865,0
|
|
20230901,162300,63618781,865,865,865,865,0
|
|
20230901,162200,63618781,865,865,865,865,0
|
|
20230901,162100,63618781,865,865,865,865,0
|
|
20230901,162000,63618781,865,865,865,865,0
|
|
20230901,161900,63618781,865,865,865,865,0
|
|
20230901,161800,63618781,865,865,865,865,0
|
|
20230901,161700,63618781,865,865,865,865,0
|
|
20230901,161600,63618781,865,865,865,865,0
|
|
20230901,161500,63618781,865,865,865,865,0
|
|
20230901,161400,63618781,865,865,865,865,5812
|
|
20230901,161300,63618781,865,865,865,865,0
|
|
20230901,161200,63618781,865,865,865,865,0
|
|
20230901,161100,63618781,865,865,865,865,0
|
|
20230901,161000,63618781,865,865,865,865,0
|
|
20230901,160900,63618781,865,865,865,865,0
|
|
20230901,160800,63618781,865,865,865,865,0
|
|
20230901,160700,63618781,865,865,865,865,0
|
|
20230901,160600,63618781,865,865,865,865,0
|
|
20230901,160500,63618781,865,865,865,865,0
|
|
20230901,160400,63618781,865,865,865,865,0
|
|
20230901,160300,63618781,865,865,865,865,0
|
|
20230901,160200,63618781,865,865,865,865,0
|
|
20230901,160100,63618781,865,865,865,865,0
|
|
20230901,160000,63618781,865,865,865,865,0
|
|
20230901,155900,63618781,865,865,865,865,0
|
|
20230901,155800,63618781,865,865,865,865,0
|
|
20230901,155700,63618781,865,865,865,865,0
|
|
20230901,155600,63618781,865,865,865,865,0
|
|
20230901,155500,63618781,865,865,865,865,0
|
|
20230901,155400,63618781,865,865,865,865,0
|
|
20230901,155300,63618781,865,865,865,865,0
|
|
20230901,155200,63618781,865,865,865,865,0
|
|
20230901,155100,63618781,865,865,865,865,0
|
|
20230901,155000,63618781,865,865,865,865,0
|
|
20230901,154900,63618781,865,865,865,865,0
|
|
20230901,154800,63618781,865,865,865,865,0
|
|
20230901,154700,63618781,865,865,865,865,0
|
|
20230901,154600,63618781,865,865,865,865,0
|
|
20230901,154500,63618781,865,865,865,865,0
|
|
20230901,154400,63618781,865,865,865,865,5812
|
|
20230901,154300,63618781,865,865,865,865,0
|
|
20230901,154200,63618781,865,865,865,865,0
|
|
20230901,154100,63618781,865,865,865,865,0
|
|
20230901,154000,63618781,865,865,865,865,0
|
|
20230901,153900,63618781,865,865,865,865,0
|
|
20230901,153800,63618781,865,865,865,865,0
|
|
20230901,153700,63618781,865,865,865,865,0
|
|
20230901,153600,63618781,865,865,865,865,0
|
|
20230901,153500,63618781,865,865,865,865,0
|
|
20230901,153400,63618781,865,865,865,865,0
|
|
20230901,153300,63618781,865,865,865,865,0
|
|
20230901,153200,63618781,865,865,865,865,0
|
|
20230901,153100,63618781,865,865,865,865,0
|
|
20230901,153000,63618781,865,865,865,865,5812
|
|
20230901,152900,58591401,870,870,870,870,0
|
|
20230901,152800,58591401,870,870,870,870,0
|
|
20230901,152700,58591401,870,870,870,870,0
|
|
20230901,152600,58591401,870,870,870,870,0
|
|
20230901,152500,58591401,870,870,870,870,0
|
|
20230901,152400,58591401,870,870,870,870,0
|
|
20230901,152300,58591401,870,870,870,870,0
|
|
20230901,152200,58591401,870,870,870,870,0
|
|
20230901,152100,58591401,870,870,870,870,0
|
|
20230901,152000,58591401,870,870,870,870,0
|
|
20230901,151900,58591401,870,870,870,870,0
|
|
20230901,151800,58591401,870,870,870,870,0
|
|
20230901,151700,58591401,870,870,870,870,0
|
|
20230901,151600,58591401,870,870,870,870,0
|
|
20230901,151500,58591401,870,870,870,870,1
|
|
20230901,151400,58590531,869,869,869,869,1
|
|
20230901,151300,58589662,869,869,869,869,0
|
|
20230901,151200,58589662,869,869,869,869,0
|
|
20230901,151100,58589662,869,869,869,869,0
|
|
20230901,151000,58589662,869,872,872,869,230
|
|
20230901,150900,58389780,872,872,872,872,0
|
|
20230901,150800,58389780,872,872,872,872,0
|
|
20230901,150700,58389780,872,872,872,872,0
|
|
20230901,150600,58389780,872,872,872,872,0
|
|
20230901,150500,58389780,872,872,872,872,0
|
|
20230901,150400,58389780,872,872,872,872,0
|
|
20230901,150300,58389780,872,872,872,872,0
|
|
20230901,150200,58389780,872,872,872,872,0
|
|
20230901,150100,58389780,872,872,872,872,0
|
|
20230901,150000,58389780,872,872,872,872,0
|
|
20230901,145900,58389780,872,872,872,872,5
|
|
20230901,145800,58385420,872,872,872,872,0
|
|
20230901,145700,58385420,872,872,872,872,0
|
|
20230901,145600,58385420,872,872,872,872,0
|
|
20230901,145500,58385420,872,872,872,872,0
|
|
20230901,145400,58385420,872,872,872,872,0
|
|
20230901,145300,58385420,872,872,872,872,0
|
|
20230901,145200,58385420,872,872,872,872,0
|
|
20230901,145100,58385420,872,872,872,872,0
|
|
20230901,145000,58385420,872,872,872,872,0
|
|
20230901,144900,58385420,872,872,872,872,0
|
|
20230901,144800,58385420,872,872,872,872,0
|
|
20230901,144700,58385420,872,872,872,872,0
|
|
20230901,144600,58385420,872,872,872,872,0
|
|
20230901,144500,58385420,872,872,872,872,0
|
|
20230901,144400,58385420,872,872,872,872,0
|
|
20230901,144300,58385420,872,872,872,872,0
|
|
20230901,144200,58385420,872,872,872,872,0
|
|
20230901,144100,58385420,872,872,872,872,0
|
|
20230901,144000,58385420,872,872,872,872,0
|
|
20230901,143900,58385420,872,872,872,872,0
|
|
20230901,143800,58385420,872,872,872,872,0
|
|
20230901,143700,58385420,872,872,872,872,0
|
|
20230901,143600,58385420,872,872,872,872,1
|
|
20230901,143500,58384548,869,869,869,869,0
|
|
20230901,143400,58384548,869,869,869,869,0
|
|
20230901,143300,58384548,869,869,869,869,0
|
|
20230901,143200,58384548,869,869,869,869,0
|
|
20230901,143100,58384548,869,869,869,869,0
|
|
20230901,143000,58384548,869,869,869,869,0
|
|
20230901,142900,58384548,869,869,869,869,0
|
|
20230901,142800,58384548,869,869,869,869,21
|
|
20230901,142700,58366299,870,870,870,870,0
|
|
20230901,142600,58366299,870,870,870,870,3
|
|
20230901,142500,58363689,869,869,869,869,0
|
|
20230901,142400,58363689,869,869,869,869,0
|
|
20230901,142300,58363689,869,869,869,869,0
|
|
20230901,142200,58363689,869,870,870,869,231
|
|
20230901,142100,58162945,873,873,873,873,196
|
|
20230901,142000,57991837,873,873,873,873,62
|
|
20230901,141900,57937711,873,873,873,873,0
|
|
20230901,141800,57937711,873,873,873,873,0
|
|
20230901,141700,57937711,873,873,873,873,5
|
|
20230901,141600,57933346,873,873,873,873,10
|
|
20230901,141500,57924616,873,873,873,873,147
|
|
20230901,141400,57796285,873,874,874,873,119
|
|
20230901,141300,57692299,873,873,873,873,457
|
|
20230901,141200,57293338,873,873,873,873,0
|
|
20230901,141100,57293338,873,873,873,873,2
|
|
20230901,141000,57291592,868,868,868,868,0
|
|
20230901,140900,57291592,868,867,868,867,1865
|
|
20230901,140800,55674089,867,869,869,867,31
|
|
20230901,140700,55647200,870,870,870,870,0
|
|
20230901,140600,55647200,870,870,870,870,0
|
|
20230901,140500,55647200,870,870,870,870,0
|
|
20230901,140400,55647200,870,870,870,870,194
|
|
20230901,140300,55478420,870,870,870,870,500
|
|
20230901,140200,55043420,870,870,870,870,0
|
|
20230901,140100,55043420,870,870,870,870,0
|
|
20230901,140000,55043420,870,870,870,870,0
|
|
20230901,135900,55043420,870,870,870,870,555
|
|
20230901,135800,54560570,870,870,870,870,0
|
|
20230901,135700,54560570,870,870,870,870,0
|
|
20230901,135600,54560570,870,870,870,870,0
|
|
20230901,135500,54560570,870,870,870,870,427
|
|
20230901,135400,54189080,870,870,870,870,0
|
|
20230901,135300,54189080,870,870,870,870,30
|
|
20230901,135200,54162980,870,870,870,870,0
|
|
20230901,135100,54162980,870,870,870,870,0
|
|
20230901,135000,54162980,870,870,870,870,225
|
|
20230901,134900,53967230,876,876,876,876,0
|
|
20230901,134800,53967230,876,876,876,876,0
|
|
20230901,134700,53967230,876,876,876,876,1
|
|
20230901,134600,53966354,870,872,872,870,4580
|
|
20230901,134500,49980160,876,876,876,876,0
|
|
20230901,134400,49980160,876,876,876,876,1
|
|
20230901,134300,49979284,876,876,876,876,0
|
|
20230901,134200,49979284,876,876,876,876,0
|
|
20230901,134100,49979284,876,876,876,876,0
|
|
20230901,134000,49979284,876,876,876,876,3
|
|
20230901,133900,49976656,876,876,876,876,0
|
|
20230901,133800,49976656,876,872,876,872,2
|
|
20230901,133700,49974908,872,873,873,872,1000
|
|
20230901,133600,49102819,873,873,873,873,0
|
|
20230901,133500,49102819,873,873,873,873,0
|
|
20230901,133400,49102819,873,873,873,873,0
|
|
20230901,133300,49102819,873,873,873,873,0
|
|
20230901,133200,49102819,873,873,873,873,0
|
|
20230901,133100,49102819,873,873,873,873,0
|
|
20230901,133000,49102819,873,873,873,873,922
|
|
20230901,132900,48297913,876,876,876,876,0
|
|
20230901,132800,48297913,876,876,876,876,0
|
|
20230901,132700,48297913,876,876,876,876,0
|
|
20230901,132600,48297913,876,876,876,876,0
|
|
20230901,132500,48297913,876,876,876,876,0
|
|
20230901,132400,48297913,876,876,876,876,0
|
|
20230901,132300,48297913,876,876,876,876,2
|
|
20230901,132200,48296161,876,876,876,876,0
|
|
20230901,132100,48296161,876,876,876,876,0
|
|
20230901,132000,48296161,876,876,876,876,0
|
|
20230901,131900,48296161,876,876,876,876,0
|
|
20230901,131800,48296161,876,876,876,876,0
|
|
20230901,131700,48296161,876,876,876,876,0
|
|
20230901,131600,48296161,876,876,876,876,0
|
|
20230901,131500,48296161,876,876,876,876,0
|
|
20230901,131400,48296161,876,876,876,876,0
|
|
20230901,131300,48296161,876,876,876,876,0
|
|
20230901,131200,48296161,876,876,876,876,0
|
|
20230901,131100,48296161,876,876,876,876,0
|
|
20230901,131000,48296161,876,876,876,876,0
|
|
20230901,130900,48296161,876,876,876,876,0
|
|
20230901,130800,48296161,876,876,876,876,0
|
|
20230901,130700,48296161,876,876,876,876,0
|
|
20230901,130600,48296161,876,876,876,876,0
|
|
20230901,130500,48296161,876,876,876,876,0
|
|
20230901,130400,48296161,876,876,876,876,0
|
|
20230901,130300,48296161,876,876,876,876,0
|
|
20230901,130200,48296161,876,876,876,876,3000
|
|
20230901,130100,45668161,875,875,875,875,0
|
|
20230901,130000,45668161,875,875,875,875,0
|
|
20230901,125900,45668161,875,875,875,875,0
|
|
20230901,125800,45668161,875,875,875,875,0
|
|
20230901,125700,45668161,875,875,875,875,0
|
|
20230901,125600,45668161,875,875,875,875,0
|
|
20230901,125500,45668161,875,875,875,875,0
|
|
20230901,125400,45668161,875,875,875,875,0
|
|
20230901,125300,45668161,875,875,875,875,0
|
|
20230901,125200,45668161,875,875,875,875,0
|
|
20230901,125100,45668161,875,875,875,875,0
|
|
20230901,125000,45668161,875,875,875,875,0
|
|
20230901,124900,45668161,875,874,875,874,11
|
|
20230901,124800,45658542,873,873,873,873,0
|
|
20230901,124700,45658542,873,873,873,873,0
|
|
20230901,124600,45658542,873,873,873,873,0
|
|
20230901,124500,45658542,873,873,873,873,0
|
|
20230901,124400,45658542,873,873,873,873,0
|
|
20230901,124300,45658542,873,873,873,873,0
|
|
20230901,124200,45658542,873,873,873,873,0
|
|
20230901,124100,45658542,873,873,873,873,0
|
|
20230901,124000,45658542,873,873,873,873,0
|
|
20230901,123900,45658542,873,873,873,873,152
|
|
20230901,123800,45525846,873,873,873,873,0
|
|
20230901,123700,45525846,873,873,873,873,3500
|
|
20230901,123600,42470346,873,873,873,873,0
|
|
20230901,123500,42470346,873,873,873,873,0
|
|
20230901,123400,42470346,873,873,873,873,0
|
|
20230901,123300,42470346,873,873,873,873,0
|
|
20230901,123200,42470346,873,873,873,873,0
|
|
20230901,123100,42470346,873,873,873,873,0
|
|
20230901,123000,42470346,873,873,873,873,0
|
|
20230901,122900,42470346,873,873,873,873,2000
|
|
20230901,122800,40724346,873,873,873,873,0
|
|
20230901,122700,40724346,873,873,873,873,0
|
|
20230901,122600,40724346,873,873,873,873,0
|
|
20230901,122500,40724346,873,874,874,873,502
|
|
20230901,122400,40286098,873,873,873,873,0
|
|
20230901,122300,40286098,873,873,873,873,0
|
|
20230901,122200,40286098,873,873,873,873,0
|
|
20230901,122100,40286098,873,873,873,873,0
|
|
20230901,122000,40286098,873,873,873,873,0
|
|
20230901,121900,40286098,873,873,873,873,0
|
|
20230901,121800,40286098,873,873,873,873,0
|
|
20230901,121700,40286098,873,873,873,873,0
|
|
20230901,121600,40286098,873,873,873,873,0
|
|
20230901,121500,40286098,873,873,873,873,0
|
|
20230901,121400,40286098,873,873,873,873,0
|
|
20230901,121300,40286098,873,873,873,873,0
|
|
20230901,121200,40286098,873,873,873,873,0
|
|
20230901,121100,40286098,873,873,873,873,49
|
|
20230901,121000,40243321,874,874,874,874,0
|
|
20230901,120900,40243321,874,874,874,874,5
|
|
20230901,120800,40238951,871,871,871,871,0
|
|
20230901,120700,40238951,871,871,871,871,0
|
|
20230901,120600,40238951,871,871,871,871,0
|
|
20230901,120500,40238951,871,871,871,871,0
|
|
20230901,120400,40238951,871,871,871,871,0
|
|
20230901,120300,40238951,871,872,872,871,1069
|
|
20230901,120200,39306870,873,873,873,873,0
|
|
20230901,120100,39306870,873,873,873,873,0
|
|
20230901,120000,39306870,873,873,873,873,0
|
|
20230901,115900,39306870,873,873,873,873,0
|
|
20230901,115800,39306870,873,873,873,873,0
|
|
20230901,115700,39306870,873,873,873,872,1020
|
|
20230901,115600,38416428,874,874,874,874,0
|
|
20230901,115500,38416428,874,874,874,874,0
|
|
20230901,115400,38416428,874,874,874,874,0
|
|
20230901,115300,38416428,874,874,874,874,0
|
|
20230901,115200,38416428,874,874,874,874,0
|
|
20230901,115100,38416428,874,874,874,874,0
|
|
20230901,115000,38416428,874,874,874,874,0
|
|
20230901,114900,38416428,874,868,874,868,2
|
|
20230901,114800,38414686,867,867,867,867,0
|
|
20230901,114700,38414686,867,871,871,867,2047
|
|
20230901,114600,36637425,875,875,875,875,0
|
|
20230901,114500,36637425,875,875,875,875,0
|
|
20230901,114400,36637425,875,875,875,875,0
|
|
20230901,114300,36637425,875,875,875,875,0
|
|
20230901,114200,36637425,875,875,875,875,36
|
|
20230901,114100,36605925,875,875,875,875,0
|
|
20230901,114000,36605925,875,875,875,875,0
|
|
20230901,113900,36605925,875,875,875,875,0
|
|
20230901,113800,36605925,875,875,875,875,0
|
|
20230901,113700,36605925,875,875,875,875,0
|
|
20230901,113600,36605925,875,875,875,875,3
|
|
20230901,113500,36603300,878,878,878,878,0
|
|
20230901,113400,36603300,878,878,878,878,0
|
|
20230901,113300,36603300,878,878,878,878,0
|
|
20230901,113200,36603300,878,878,878,878,0
|
|
20230901,113100,36603300,878,878,878,878,0
|
|
20230901,113000,36603300,878,878,878,878,0
|
|
20230901,112900,36603300,878,878,878,878,0
|
|
20230901,112800,36603300,878,878,878,878,1
|
|
20230901,112700,36602422,868,874,874,865,8477
|
|
20230901,112600,29223363,881,881,881,881,11
|
|
20230901,112500,29213672,881,881,881,881,4
|
|
20230901,112400,29210148,880,880,880,880,2
|
|
20230901,112300,29208388,880,880,880,880,0
|
|
20230901,112200,29208388,880,880,880,880,2
|
|
20230901,112100,29206628,874,874,874,874,0
|
|
20230901,112000,29206628,874,874,874,874,33
|
|
20230901,111900,29177786,874,874,874,874,609
|
|
20230901,111800,28645520,879,879,879,879,0
|
|
20230901,111700,28645520,879,879,879,879,0
|
|
20230901,111600,28645520,879,879,879,879,1
|
|
20230901,111500,28644641,874,874,874,874,0
|
|
20230901,111400,28644641,874,874,875,874,392
|
|
20230901,111300,28302032,878,875,878,875,1000
|
|
20230901,111200,27427026,875,875,875,875,3
|
|
20230901,111100,27424401,873,873,873,873,0
|
|
20230901,111000,27424401,873,873,873,873,0
|
|
20230901,110900,27424401,873,873,873,873,0
|
|
20230901,110800,27424401,873,873,873,873,10
|
|
20230901,110700,27415671,874,875,875,874,7
|
|
20230901,110600,27409552,876,876,876,876,0
|
|
20230901,110500,27409552,876,876,876,876,0
|
|
20230901,110400,27409552,876,876,876,876,0
|
|
20230901,110300,27409552,876,876,876,876,38
|
|
20230901,110200,27376264,875,875,875,875,0
|
|
20230901,110100,27376264,875,875,875,875,499
|
|
20230901,110000,26939639,875,875,875,875,0
|
|
20230901,105900,26939639,875,875,875,875,0
|
|
20230901,105800,26939639,875,875,875,875,0
|
|
20230901,105700,26939639,875,875,875,875,0
|
|
20230901,105600,26939639,875,875,875,875,0
|
|
20230901,105500,26939639,875,875,875,875,0
|
|
20230901,105400,26939639,875,875,875,875,0
|
|
20230901,105300,26939639,875,875,875,875,0
|
|
20230901,105200,26939639,875,874,875,874,5
|
|
20230901,105100,26935268,874,874,874,874,2
|
|
20230901,105000,26933520,876,876,876,876,0
|
|
20230901,104900,26933520,876,876,876,876,0
|
|
20230901,104800,26933520,876,876,876,876,0
|
|
20230901,104700,26933520,876,876,876,876,0
|
|
20230901,104600,26933520,876,873,876,872,6
|
|
20230901,104500,26928282,871,871,871,871,0
|
|
20230901,104400,26928282,871,871,871,871,0
|
|
20230901,104300,26928282,871,871,871,871,0
|
|
20230901,104200,26928282,871,871,871,871,176
|
|
20230901,104100,26774986,872,874,874,872,434
|
|
20230901,104000,26396257,876,876,876,876,0
|
|
20230901,103900,26396257,876,876,876,876,54
|
|
20230901,103800,26348953,876,876,876,876,0
|
|
20230901,103700,26348953,876,876,876,876,46
|
|
20230901,103600,26308657,876,876,876,876,0
|
|
20230901,103500,26308657,876,876,876,876,311
|
|
20230901,103400,26036221,876,876,876,876,0
|
|
20230901,103300,26036221,876,876,876,876,555
|
|
20230901,103200,25550041,876,876,876,876,0
|
|
20230901,103100,25550041,876,876,876,876,500
|
|
20230901,103000,25112041,876,876,876,876,3
|
|
20230901,102900,25109413,876,876,876,876,0
|
|
20230901,102800,25109413,876,876,876,876,0
|
|
20230901,102700,25109413,876,876,876,876,0
|
|
20230901,102600,25109413,876,876,876,876,0
|
|
20230901,102500,25109413,876,876,876,876,0
|
|
20230901,102400,25109413,876,875,876,875,191
|
|
20230901,102300,24942287,875,875,875,875,0
|
|
20230901,102200,24942287,875,875,875,875,0
|
|
20230901,102100,24942287,875,875,875,875,0
|
|
20230901,102000,24942287,875,875,875,875,0
|
|
20230901,101900,24942287,875,875,875,875,2
|
|
20230901,101800,24940537,876,876,876,876,0
|
|
20230901,101700,24940537,876,876,876,876,0
|
|
20230901,101600,24940537,876,876,876,876,0
|
|
20230901,101500,24940537,876,876,876,876,0
|
|
20230901,101400,24940537,876,876,876,876,0
|
|
20230901,101300,24940537,876,876,876,876,0
|
|
20230901,101200,24940537,876,876,876,876,0
|
|
20230901,101100,24940537,876,876,876,876,0
|
|
20230901,101000,24940537,876,876,876,876,0
|
|
20230901,100900,24940537,876,877,877,876,2
|
|
20230901,100800,24938784,874,874,874,874,97
|
|
20230901,100700,24854006,882,882,882,882,0
|
|
20230901,100600,24854006,882,882,882,882,0
|
|
20230901,100500,24854006,882,882,882,882,0
|
|
20230901,100400,24854006,882,882,882,882,0
|
|
20230901,100300,24854006,882,882,882,882,0
|
|
20230901,100200,24854006,882,882,882,882,0
|
|
20230901,100100,24854006,882,882,882,882,0
|
|
20230901,100000,24854006,882,882,882,882,0
|
|
20230901,095900,24854006,882,882,882,882,0
|
|
20230901,095800,24854006,882,882,882,882,0
|
|
20230901,095700,24854006,882,882,882,882,0
|
|
20230901,095600,24854006,882,882,882,882,232
|
|
20230901,095500,24649382,882,881,882,881,536
|
|
20230901,095400,24177130,882,882,882,882,0
|
|
20230901,095300,24177130,882,882,882,882,3
|
|
20230901,095200,24174484,874,881,881,874,2000
|
|
20230901,095100,22423214,881,881,882,881,242
|
|
20230901,095000,22209775,881,881,881,881,1
|
|
20230901,094900,22208894,876,876,876,876,0
|
|
20230901,094800,22208894,876,876,876,876,0
|
|
20230901,094700,22208894,876,876,876,876,600
|
|
20230901,094600,21683294,876,876,876,876,0
|
|
20230901,094500,21683294,876,876,876,876,0
|
|
20230901,094400,21683294,876,876,876,876,0
|
|
20230901,094300,21683294,876,877,877,876,24
|
|
20230901,094200,21662266,882,882,882,882,1
|
|
20230901,094100,21661384,882,882,882,882,1
|
|
20230901,094000,21660502,882,880,882,880,3
|
|
20230901,093900,21657859,876,876,876,876,0
|
|
20230901,093800,21657859,876,876,876,876,0
|
|
20230901,093700,21657859,876,876,876,876,0
|
|
20230901,093600,21657859,876,876,876,876,205
|
|
20230901,093500,21478279,875,875,875,875,379
|
|
20230901,093400,21146654,875,875,875,875,0
|
|
20230901,093300,21146654,875,875,875,875,58
|
|
20230901,093200,21095904,875,876,876,875,675
|
|
20230901,093100,20504748,884,884,884,884,0
|
|
20230901,093000,20504748,884,877,884,877,51
|
|
20230901,092900,20459756,885,885,885,885,0
|
|
20230901,092800,20459756,885,885,885,885,0
|
|
20230901,092700,20459756,885,885,885,885,0
|
|
20230901,092600,20459756,885,885,885,885,2
|
|
20230901,092500,20457986,885,884,885,884,76
|
|
20230901,092400,20390801,884,884,884,884,927
|
|
20230901,092300,19571333,885,885,885,885,0
|
|
20230901,092200,19571333,885,885,885,885,500
|
|
20230901,092100,19128833,877,889,889,877,302
|
|
20230901,092000,18863896,886,886,886,886,0
|
|
20230901,091900,18863896,886,886,886,886,0
|
|
20230901,091800,18863896,886,886,886,886,2
|
|
20230901,091700,18862124,889,879,889,879,6454
|
|
20230901,091600,13170461,876,876,876,876,2227
|
|
20230901,091500,11219609,876,874,876,874,752
|
|
20230901,091400,10561775,874,874,874,874,500
|
|
20230901,091300,10124775,875,875,875,875,3
|
|
20230901,091200,10122150,875,875,875,875,0
|
|
20230901,091100,10122150,875,875,875,875,0
|
|
20230901,091000,10122150,875,875,875,875,0
|
|
20230901,090900,10122150,875,875,875,875,0
|
|
20230901,090800,10122150,875,875,875,875,0
|
|
20230901,090700,10122150,875,875,875,875,0
|
|
20230901,090600,10122150,875,875,875,875,0
|
|
20230901,090500,10122150,875,874,875,874,2524
|
|
20230901,090400,7913678,875,875,875,875,0
|
|
20230901,090300,7913678,875,875,875,875,1101
|
|
20230901,090200,6950303,875,875,875,875,0
|
|
20230901,090100,6950303,875,872,875,870,6676
|
|
20230901,090000,1111799,872,875,875,872,1271
|